股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
亚通股份( 600692.SH 上证)
板块 :航运_h   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2021-09-246.116.156.056.06-0.82%-0.33%0.56%3,472,10021,112,000105%6.08-0.18%6.051.26%6.010.38%6.030.02%0.22%
2021-09-235.996.155.996.111.83%0.31%1.41%3,515,10021,411,000102%6.092.27%5.980.34%5.980.30%6.030.20%0.28%
2021-09-225.866.015.866.000.84%0.74%-0.22%2,661,70015,852,00077%5.961.12%5.96-0.02%5.97-0.25%6.010.00%0.28%
2021-09-176.016.035.815.95-1.49%1.02%-1.05%4,163,20024,522,000119%5.89-2.22%5.96-0.78%5.98-0.81%6.01-0.08%0.31%
2021-09-165.986.085.956.041.17%0.27%0.37%3,932,30023,690,000118%6.021.13%6.00-0.05%6.03-0.28%6.020.18%0.36%
2021-09-155.936.015.905.970.34%0.22%-0.62%2,444,60014,562,00075%5.96-0.92%6.01-0.73%6.05-0.28%6.010.32%0.37%
2021-09-146.086.105.925.95-1.98%-1.03%-0.63%2,955,20017,766,00083%6.01-0.46%6.05-0.49%6.060.13%5.990.34%0.40%
2021-09-136.036.095.986.070.33%0.50%1.71%3,110,30018,785,00085%6.04-0.84%6.08-0.03%6.060.22%5.970.30%0.40%
2021-09-106.126.176.036.05-1.31%-0.67%1.68%3,563,60021,707,000101%6.09-0.26%6.080.55%6.040.58%5.950.47%0.36%
2021-09-096.066.166.056.130.66%0.38%3.51%3,272,20019,982,00096%6.110.76%6.050.68%6.010.65%5.920.44%0.31%
2021-09-085.986.125.956.092.01%0.48%3.29%5,180,50031,399,000157%6.061.64%6.011.16%5.971.00%5.900.60%0.27%
2021-09-075.975.995.945.970.17%0.12%1.86%2,880,00017,173,00094%5.960.19%5.940.37%5.910.43%5.860.26%0.21%
2021-09-065.925.985.925.960.68%0.13%1.95%2,629,90015,653,00091%5.950.73%5.920.49%5.890.39%5.850.31%0.20%
2021-09-035.925.945.875.920.34%0.19%1.58%3,296,40019,478,000116%5.910.24%5.890.39%5.860.39%5.830.41%0.18%
2021-09-025.905.935.865.90-0.17%0.08%1.65%2,855,70016,835,000106%5.900.39%5.870.39%5.840.26%5.800.28%0.13%
2021-09-015.875.945.795.910.68%0.65%2.11%5,923,90034,788,000233%5.870.63%5.840.74%5.820.48%5.790.61%0.12%
2021-08-315.765.885.735.871.73%0.60%2.03%4,303,50025,112,000198%5.841.13%5.800.40%5.800.36%5.750.35%0.05%
2021-08-305.775.805.715.77-0.17%0.00%0.65%2,062,20011,899,000103%5.770.16%5.78-0.07%5.780.16%5.73-0.17%0.02%
2021-08-275.805.815.735.78-0.17%0.33%0.64%2,608,00015,024,000127%5.76-0.67%5.78-0.07%5.770.47%5.740.02%0.08%
2021-08-265.805.845.755.79-0.17%-0.17%0.84%2,136,40012,391,000112%5.800.31%5.780.50%5.740.37%5.740.09%0.09%
2021-08-255.765.815.735.800.69%0.31%1.10%2,169,30012,543,000120%5.780.37%5.761.04%5.720.53%5.740.00%0.10%
2021-08-245.755.795.725.760.17%-0.02%0.40%1,267,9007,304,00067%5.760.68%5.700.26%5.69-0.02%5.740.09%0.14%
2021-08-235.645.765.645.751.95%0.49%0.31%1,950,50011,161,000100%5.721.67%5.680.39%5.69-0.54%5.730.11%0.13%
2021-08-205.665.695.595.64-1.05%0.21%-1.50%1,938,40010,909,00098%5.63-1.19%5.66-0.68%5.72-0.42%5.73-0.02%0.11%
2021-08-195.695.725.665.700.18%0.07%-0.47%1,384,1007,884,00073%5.700.58%5.70-0.90%5.74-0.19%5.730.14%0.08%
2021-08-185.665.715.625.690.18%0.48%-0.51%2,199,30012,454,000109%5.66-1.22%5.75-0.59%5.76-0.42%5.72-0.11%0.02%
2021-08-175.815.835.655.68-2.74%-0.92%-0.79%2,319,10013,295,000119%5.73-1.82%5.78-0.40%5.780.07%5.730.04%0.01%
2021-08-165.795.875.775.840.69%0.02%2.04%2,557,30014,933,000130%5.841.30%5.810.64%5.780.72%5.720.40%-0.01%
2021-08-135.765.815.725.800.52%0.62%1.75%1,243,5007,168,00065%5.76-0.29%5.770.37%5.730.44%5.700.18%-0.07%
2021-08-125.795.805.765.770.00%-0.19%1.41%1,166,6006,744,00059%5.780.23%5.750.53%5.710.39%5.690.12%-0.12%